Clariant AG (FRA:CLRN)
Germany · Delayed Price · Currency is EUR 9.33
-0.19 (-1.94%)
At close: Jul 30, 2025
Clariant AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.06 | 9.14 | 9.04 | 9.04 | 9.04 | -3.16% | 509 |
| Jul 30, 2025 | 9.26 | 9.33 | 9.26 | 9.33 | 9.33 | -1.94% | 400 |
| Jul 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.94% | - |
| Jul 28, 2025 | 9.62 | 9.62 | 9.61 | 9.61 | 9.61 | 0.79% | 407 |
| Jul 25, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.32% | - |
| Jul 24, 2025 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -1.25% | 800 |
| Jul 23, 2025 | 9.24 | 9.62 | 9.24 | 9.62 | 9.62 | 5.02% | 575 |
| Jul 22, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.33% | - |
| Jul 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.54% | - |
| Jul 18, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.16% | - |
| Jul 17, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | -0.70% | 400 |
| Jul 16, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.16% | - |
| Jul 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.05% | - |
| Jul 14, 2025 | 9.15 | 9.24 | 9.15 | 9.24 | 9.24 | -2.58% | 150 |
| Jul 11, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.90% | - |
| Jul 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.91% | - |
| Jul 9, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 2.99% | - |
| Jul 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.52% | - |
| Jul 7, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.22% | - |
| Jul 4, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.77% | - |
| Jul 3, 2025 | 9.34 | 9.35 | 9.33 | 9.33 | 9.33 | 2.47% | 190 |
| Jul 2, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.45% | - |
| Jul 1, 2025 | 9.05 | 9.05 | 8.98 | 8.98 | 8.98 | -2.71% | 942 |
| Jun 30, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.05% | - |
| Jun 27, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.76% | - |
| Jun 26, 2025 | 9.00 | 9.07 | 9.00 | 9.07 | 9.07 | -1.25% | 44 |
| Jun 25, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2.74% | - |
| Jun 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.76% | - |
| Jun 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.06% | - |
| Jun 20, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.64% | - |
| Jun 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Jun 18, 2025 | 8.96 | 8.96 | 8.75 | 8.75 | 8.75 | -1.02% | 2,000 |
| Jun 17, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% | - |
| Jun 16, 2025 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | -1.11% | 200 |
| Jun 13, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -4.76% | 3,930 |
| Jun 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.31% | - |
| Jun 11, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.74% | - |
| Jun 10, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.16% | - |
| Jun 9, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.38% | - |
| Jun 6, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.87% | - |
| Jun 5, 2025 | 9.50 | 9.50 | 9.36 | 9.36 | 9.36 | -0.05% | 1,600 |
| Jun 4, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.37% | 1,100 |
| Jun 3, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.20% | - |
| Jun 2, 2025 | 9.42 | 9.61 | 9.42 | 9.61 | 9.61 | -3.66% | 190 |
| May 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.52 | -0.99% | - |
| May 29, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.62 | 1.10% | - |
| May 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.51 | 3.75% | - |
| May 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.17 | -4.86% | - |
| May 26, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.64 | -1.08% | - |
| May 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.74 | -0.20% | - |